ALSOK Co Ltd (2331)

2331
🏛️ 日本 →
1,091.50
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 1,074.00 1,078.00 1,065.00 1,072.00 164.8K
09:05 1,071.00 1,076.50 1,070.00 1,074.00 32.0K
09:10 1,073.50 1,074.50 1,068.50 1,069.50 12.0K
09:15 1,068.50 1,070.50 1,065.50 1,067.00 21.8K
09:20 1,067.00 1,068.00 1,065.00 1,066.50 12.3K
09:25 1,066.50 1,071.00 1,066.50 1,070.50 12.9K
09:30 1,070.00 1,070.00 1,067.00 1,068.00 9.2K
09:35 1,068.50 1,070.50 1,068.00 1,068.50 11.4K
09:40 1,069.00 1,070.50 1,069.00 1,069.50 12.1K
09:45 1,069.00 1,069.00 1,067.00 1,067.50 6.9K
09:50 1,067.50 1,067.50 1,064.00 1,064.50 6.1K
09:55 1,064.00 1,066.50 1,064.00 1,066.50 12.1K
10:00 1,066.50 1,067.50 1,066.00 1,067.50 6.1K
10:05 1,067.50 1,067.50 1,065.00 1,065.00 8.3K
10:10 1,065.00 1,067.50 1,065.00 1,067.00 8.1K
10:15 1,067.50 1,070.00 1,067.50 1,070.00 11.5K
10:20 1,070.50 1,075.00 1,070.50 1,075.00 14.7K
10:25 1,075.50 1,078.50 1,075.50 1,078.50 31.2K
10:30 1,077.50 1,081.00 1,077.00 1,079.00 60.3K
10:35 1,077.50 1,077.50 1,076.00 1,076.50 11.1K
10:40 1,076.50 1,077.50 1,076.00 1,076.50 10.1K
10:45 1,077.00 1,077.00 1,072.50 1,074.00 12.5K
10:50 1,073.00 1,075.50 1,073.00 1,075.50 6.1K
10:55 1,076.00 1,076.00 1,075.50 1,076.00 4.5K
11:00 1,075.50 1,079.00 1,075.50 1,076.50 14.6K
11:05 1,076.00 1,076.00 1,074.50 1,074.50 4.8K
11:10 1,074.00 1,074.50 1,073.50 1,074.00 4.4K
11:15 1,074.00 1,077.00 1,074.00 1,077.00 5.7K
11:20 1,076.50 1,076.50 1,074.50 1,075.00 7.1K
11:25 1,075.50 1,077.50 1,075.00 1,076.50 4.5K
11:30 1,076.50 1,076.50 1,076.50 1,076.50 3.7K
12:30 1,076.50 1,076.50 1,074.00 1,075.50 27.5K
12:35 1,076.00 1,076.50 1,072.50 1,072.50 9.4K
12:40 1,072.50 1,076.50 1,072.50 1,076.00 11.0K
12:45 1,076.50 1,076.50 1,074.50 1,075.00 6.4K
12:50 1,075.50 1,076.00 1,075.00 1,076.00 8.9K
12:55 1,076.50 1,076.50 1,075.50 1,075.50 9.0K
13:00 1,076.00 1,077.50 1,076.00 1,076.50 12.4K
13:05 1,076.50 1,076.50 1,076.00 1,076.00 3.4K
13:10 1,076.00 1,078.00 1,076.00 1,078.00 12.0K
13:15 1,077.50 1,077.50 1,075.00 1,076.50 35.9K
13:20 1,076.50 1,076.50 1,076.00 1,076.00 3.1K
13:25 1,076.50 1,078.00 1,076.50 1,078.00 6.0K
13:30 1,077.50 1,078.00 1,077.00 1,077.50 14.8K
13:35 1,077.50 1,078.00 1,077.00 1,077.50 7.5K
13:40 1,077.50 1,077.50 1,077.00 1,077.50 3.2K
13:45 1,077.00 1,077.00 1,076.00 1,076.50 11.1K
13:50 1,076.50 1,076.50 1,076.00 1,076.00 6.1K
13:55 1,076.00 1,077.50 1,076.00 1,077.50 8.7K
14:00 1,077.50 1,078.00 1,077.50 1,078.00 10.6K
14:05 1,078.00 1,078.50 1,078.00 1,078.00 10.0K
14:10 1,077.50 1,078.50 1,077.50 1,078.50 11.9K
14:15 1,079.00 1,079.00 1,079.00 1,079.00 7.9K
14:20 1,079.00 1,079.00 1,078.50 1,078.50 1.3K
14:25 1,078.50 1,079.50 1,078.50 1,079.00 17.9K
14:30 1,078.50 1,078.50 1,078.00 1,078.50 5.3K
14:35 1,078.50 1,080.00 1,078.00 1,080.00 17.3K
14:40 1,079.00 1,079.00 1,078.00 1,078.50 15.7K
14:45 1,078.50 1,078.50 1,078.50 1,078.50 5.0K
14:50 1,078.00 1,078.00 1,077.00 1,077.00 7.6K
14:55 1,077.00 1,077.50 1,077.00 1,077.50 11.6K
15:00 1,077.50 1,078.50 1,077.50 1,078.50 18.5K
15:05 1,078.00 1,078.50 1,077.50 1,078.00 16.8K
15:10 1,078.00 1,078.50 1,077.50 1,077.50 13.9K
15:15 1,077.50 1,078.00 1,077.00 1,077.50 13.7K
15:20 1,078.00 1,078.50 1,077.00 1,077.00 20.7K
15:30 1,075.50 1,075.50 1,075.50 1,075.50 429.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし